STWD
Starwood Property Trust, Inc. NYQ · STWD
$16.48
-0.12
(-0.72%)
Pullback · -0.72σ
Price alert —
Loading…
Sign in to get a one-time email the moment STWD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $16.65 | $16.70 | $16.40 | $16.48 | 2.7M |
| 2026-07-21 | $16.60 | $16.67 | $16.56 | $16.60 | 2.4M |
| 2026-07-20 | $16.96 | $16.98 | $16.52 | $16.60 | 3.4M |
| 2026-07-17 | $17.11 | $17.19 | $16.78 | $17.00 | 4.7M |
| 2026-07-16 | $16.70 | $17.12 | $16.70 | $17.09 | 5.0M |
| 2026-07-15 | $16.67 | $16.87 | $16.65 | $16.66 | 3.9M |
| 2026-07-14 | $16.55 | $16.69 | $16.54 | $16.61 | 4.1M |
| 2026-07-13 | $16.65 | $16.70 | $16.34 | $16.46 | 3.5M |
| 2026-07-10 | $16.55 | $16.69 | $16.51 | $16.64 | 2.1M |
| 2026-07-09 | $16.45 | $16.53 | $16.40 | $16.45 | 3.0M |
| 2026-07-08 | $16.60 | $16.63 | $16.40 | $16.45 | 3.2M |
| 2026-07-07 | $16.78 | $16.87 | $16.62 | $16.62 | 4.5M |
| 2026-07-06 | $16.50 | $16.78 | $16.48 | $16.71 | 4.4M |
| 2026-07-02 | $16.50 | $16.53 | $16.29 | $16.48 | 3.6M |
| 2026-07-01 | $16.41 | $16.54 | $16.33 | $16.33 | 4.3M |
| 2026-06-30 | $16.43 | $16.57 | $16.36 | $16.38 | 4.6M |
| 2026-06-29 | $16.86 | $16.98 | $16.74 | $16.96 | 4.8M |
| 2026-06-26 | $16.63 | $16.84 | $16.54 | $16.82 | 4.3M |
| 2026-06-25 | $16.65 | $16.88 | $16.58 | $16.61 | 3.7M |
| 2026-06-24 | $16.80 | $16.87 | $16.60 | $16.61 | 4.2M |
| 2026-06-23 | $16.66 | $16.78 | $16.63 | $16.74 | 4.5M |
| 2026-06-22 | $16.70 | $16.82 | $16.62 | $16.64 | 3.1M |
| 2026-06-18 | $16.78 | $16.87 | $16.67 | $16.70 | 4.7M |
| 2026-06-17 | $16.95 | $17.04 | $16.62 | $16.66 | 4.8M |
| 2026-06-16 | $16.88 | $17.07 | $16.85 | $16.96 | 3.1M |
| 2026-06-15 | $17.03 | $17.14 | $16.80 | $16.82 | 3.1M |
| 2026-06-12 | $17.05 | $17.10 | $16.90 | $17.00 | 2.4M |
| 2026-06-11 | $17.16 | $17.21 | $16.91 | $16.94 | 2.7M |
| 2026-06-10 | $17.20 | $17.25 | $17.05 | $17.05 | 2.3M |
| 2026-06-09 | $16.99 | $17.20 | $16.96 | $17.16 | 3.2M |
| 2026-06-08 | $17.08 | $17.14 | $16.76 | $16.84 | 3.2M |
| 2026-06-05 | $17.09 | $17.17 | $16.97 | $17.05 | 2.6M |
| 2026-06-04 | $17.04 | $17.19 | $17.00 | $17.09 | 3.3M |
| 2026-06-03 | $17.02 | $17.14 | $16.88 | $16.93 | 3.0M |
| 2026-06-02 | $16.85 | $17.19 | $16.85 | $17.10 | 3.8M |
| 2026-06-01 | $16.99 | $17.07 | $16.78 | $16.80 | 4.9M |
| 2026-05-29 | $17.18 | $17.32 | $17.08 | $17.08 | 4.3M |
| 2026-05-28 | $17.25 | $17.32 | $17.09 | $17.09 | 3.4M |
| 2026-05-27 | $17.39 | $17.48 | $17.31 | $17.31 | 2.3M |
| 2026-05-26 | $17.29 | $17.41 | $17.25 | $17.37 | 2.7M |
| 2026-05-22 | $17.36 | $17.42 | $17.21 | $17.29 | 2.6M |
| 2026-05-21 | $17.06 | $17.37 | $16.93 | $17.34 | 2.7M |
| 2026-05-20 | $16.88 | $17.20 | $16.81 | $17.14 | 3.2M |
| 2026-05-19 | $17.00 | $17.05 | $16.82 | $16.83 | 3.4M |
| 2026-05-18 | $17.00 | $17.13 | $16.89 | $17.01 | 3.1M |
| 2026-05-15 | $17.10 | $17.13 | $17.00 | $17.04 | 2.7M |
| 2026-05-14 | $17.16 | $17.31 | $17.13 | $17.14 | 3.2M |
| 2026-05-13 | $17.10 | $17.24 | $17.08 | $17.11 | 3.7M |
| 2026-05-12 | $17.34 | $17.34 | $17.12 | $17.22 | 3.7M |
| 2026-05-11 | $17.80 | $17.81 | $17.23 | $17.23 | 4.9M |
| 2026-05-08 | $17.85 | $17.93 | $17.42 | $17.75 | 5.5M |
| 2026-05-07 | $18.30 | $18.32 | $18.02 | $18.05 | 3.8M |
| 2026-05-06 | $18.40 | $18.49 | $18.30 | $18.33 | 2.5M |
| 2026-05-05 | $18.05 | $18.33 | $18.03 | $18.26 | 2.0M |
| 2026-05-04 | $18.15 | $18.30 | $18.01 | $18.01 | 2.0M |
| 2026-05-01 | $18.37 | $18.40 | $18.28 | $18.30 | 1.6M |
| 2026-04-30 | $18.10 | $18.39 | $18.08 | $18.36 | 2.1M |
| 2026-04-29 | $18.34 | $18.38 | $17.98 | $18.05 | 2.9M |
| 2026-04-28 | $18.43 | $18.48 | $18.31 | $18.38 | 1.9M |
| 2026-04-27 | $18.22 | $18.45 | $18.22 | $18.33 | 2.6M |
| 2026-04-24 | $18.11 | $18.27 | $18.07 | $18.21 | 2.0M |
| 2026-04-23 | $18.24 | $18.31 | $18.09 | $18.14 | 1.7M |
| 2026-04-22 | $18.32 | $18.41 | $18.20 | $18.24 | 2.3M |
| 2026-04-21 | $18.28 | $18.41 | $18.17 | $18.24 | 2.4M |
| 2026-04-20 | $18.06 | $18.28 | $17.96 | $18.25 | 2.1M |
| 2026-04-17 | $18.03 | $18.26 | $18.03 | $18.14 | 3.3M |
| 2026-04-16 | $18.17 | $18.18 | $17.92 | $17.95 | 2.7M |
| 2026-04-15 | $18.03 | $18.20 | $17.91 | $18.15 | 3.9M |
| 2026-04-14 | $17.85 | $18.04 | $17.84 | $18.02 | 3.0M |
| 2026-04-13 | $17.58 | $17.83 | $17.50 | $17.82 | 2.2M |
| 2026-04-10 | $17.78 | $17.81 | $17.61 | $17.68 | 2.0M |
| 2026-04-09 | $17.50 | $17.79 | $17.50 | $17.74 | 2.1M |
| 2026-04-08 | $17.49 | $17.63 | $17.49 | $17.58 | 3.4M |
| 2026-04-07 | $17.28 | $17.38 | $17.24 | $17.26 | 2.4M |
| 2026-04-06 | $17.17 | $17.32 | $17.16 | $17.28 | 2.5M |
| 2026-04-02 | $16.96 | $17.24 | $16.90 | $17.22 | 2.7M |
| 2026-04-01 | $17.20 | $17.28 | $17.08 | $17.08 | 3.1M |
| 2026-03-31 | $17.07 | $17.27 | $16.93 | $17.22 | 3.4M |
| 2026-03-30 | $17.17 | $17.45 | $17.11 | $17.37 | 3.2M |
| 2026-03-27 | $17.35 | $17.46 | $17.01 | $17.04 | 3.8M |
| 2026-03-26 | $17.40 | $17.58 | $17.38 | $17.45 | 2.6M |
| 2026-03-25 | $17.56 | $17.65 | $17.35 | $17.48 | 2.5M |
| 2026-03-24 | $17.37 | $17.57 | $17.30 | $17.37 | 3.1M |
| 2026-03-23 | $17.29 | $17.57 | $17.18 | $17.39 | 4.1M |
| 2026-03-20 | $17.70 | $17.75 | $17.05 | $17.08 | 7.7M |
| 2026-03-19 | $17.69 | $17.79 | $17.59 | $17.68 | 3.0M |
| 2026-03-18 | $17.68 | $17.84 | $17.63 | $17.64 | 2.4M |
| 2026-03-17 | $17.75 | $17.93 | $17.75 | $17.79 | 3.3M |
| 2026-03-16 | $17.60 | $17.80 | $17.51 | $17.53 | 4.2M |
| 2026-03-13 | $17.79 | $17.83 | $17.57 | $17.58 | 3.4M |
| 2026-03-12 | $17.75 | $17.95 | $17.65 | $17.65 | 3.3M |
| 2026-03-11 | $17.85 | $17.90 | $17.73 | $17.85 | 2.5M |
| 2026-03-10 | $17.86 | $18.00 | $17.67 | $17.84 | 3.4M |
| 2026-03-09 | $17.80 | $17.97 | $17.52 | $17.89 | 4.0M |
| 2026-03-06 | $17.93 | $17.97 | $17.74 | $17.95 | 2.5M |
| 2026-03-05 | $18.02 | $18.18 | $17.94 | $18.04 | 3.4M |
| 2026-03-04 | $17.96 | $18.16 | $17.90 | $18.10 | 3.6M |
| 2026-03-03 | $17.80 | $18.13 | $17.71 | $17.94 | 3.5M |
| 2026-03-02 | $17.55 | $18.13 | $17.46 | $18.00 | 4.0M |
| 2026-02-27 | $17.95 | $18.07 | $17.79 | $17.81 | 4.2M |
| 2026-02-26 | $17.75 | $18.10 | $17.65 | $18.10 | 4.4M |
| 2026-02-25 | $17.83 | $17.85 | $17.49 | $17.72 | 5.2M |
| 2026-02-24 | $17.80 | $17.84 | $17.57 | $17.68 | 5.1M |
| 2026-02-23 | $18.04 | $18.17 | $17.79 | $17.80 | 3.4M |
| 2026-02-20 | $17.95 | $18.13 | $17.95 | $18.06 | 2.6M |
| 2026-02-19 | $18.09 | $18.17 | $17.89 | $18.01 | 2.9M |
| 2026-02-18 | $18.10 | $18.25 | $18.04 | $18.11 | 2.4M |
| 2026-02-17 | $18.14 | $18.16 | $17.82 | $18.08 | 2.7M |
| 2026-02-13 | $18.09 | $18.19 | $17.92 | $18.07 | 2.5M |
| 2026-02-12 | $18.20 | $18.29 | $17.91 | $18.07 | 4.1M |
| 2026-02-11 | $18.18 | $18.30 | $18.04 | $18.06 | 3.4M |
| 2026-02-10 | $18.11 | $18.22 | $17.98 | $18.19 | 2.7M |
| 2026-02-09 | $18.09 | $18.11 | $17.88 | $17.98 | 3.3M |
| 2026-02-06 | $18.30 | $18.35 | $18.10 | $18.12 | 3.4M |
| 2026-02-05 | $18.44 | $18.48 | $18.09 | $18.21 | 3.3M |
| 2026-02-04 | $18.14 | $18.49 | $18.11 | $18.48 | 3.4M |
| 2026-02-03 | $17.88 | $18.13 | $17.86 | $18.08 | 4.1M |
| 2026-02-02 | $17.89 | $17.97 | $17.73 | $17.83 | 4.2M |
| 2026-01-30 | $18.08 | $18.18 | $17.63 | $17.93 | 5.1M |
| 2026-01-29 | $18.25 | $18.35 | $18.06 | $18.18 | 4.5M |
| 2026-01-28 | $18.24 | $18.47 | $18.17 | $18.20 | 2.8M |
| 2026-01-27 | $18.13 | $18.27 | $18.05 | $18.26 | 2.2M |
| 2026-01-26 | $18.22 | $18.28 | $17.96 | $18.13 | 3.0M |
| 2026-01-23 | $18.36 | $18.37 | $18.10 | $18.18 | 3.0M |